Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.68 | 11.72 | 11.63 | 11.71 | 38,220 | -0.01(-0.08%) |
Jun 29, 2016 | 11.86 | 11.86 | 11.59 | 11.72 | 115,700 | +0.04(+0.32%) |
Jun 28, 2016 | 11.67 | 11.77 | 11.49 | 11.68 | 100,413 | +0.20(+1.71%) |
Jun 27, 2016 | 12.36 | 12.36 | 11.42 | 11.48 | 89,141 | -1.08(-8.58%) |
Jun 24, 2016 | 12.50 | 12.94 | 12.50 | 12.56 | 310,844 | -0.36(-2.76%) |
Jun 23, 2016 | 12.60 | 13.01 | 12.60 | 12.92 | 41,009 | +0.50(+4.00%) |
Jun 22, 2016 | 12.67 | 12.83 | 12.41 | 12.42 | 33,330 | -0.19(-1.49%) |
Jun 21, 2016 | 12.80 | 12.86 | 12.52 | 12.61 | 30,762 | -0.17(-1.32%) |
Jun 20, 2016 | 12.71 | 13.00 | 12.61 | 12.78 | 52,069 | +0.26(+2.10%) |
Jun 17, 2016 | 12.93 | 12.93 | 12.33 | 12.52 | 125,663 | -0.41(-3.19%) |
Jun 16, 2016 | 12.35 | 12.94 | 12.27 | 12.93 | 64,808 | +0.50(+4.00%) |
Jun 15, 2016 | 12.58 | 12.75 | 12.42 | 12.43 | 54,972 | -0.14(-1.12%) |
Jun 14, 2016 | 12.68 | 12.75 | 12.42 | 12.57 | 116,131 | -0.20(-1.54%) |
Jun 13, 2016 | 13.03 | 13.21 | 12.66 | 12.77 | 153,289 | -0.40(-3.06%) |
Jun 10, 2016 | 13.18 | 13.53 | 13.00 | 13.17 | 49,823 | -0.19(-1.40%) |
Jun 09, 2016 | 13.25 | 13.53 | 13.07 | 13.36 | 80,085 | -0.02(-0.14%) |
Jun 08, 2016 | 13.28 | 13.45 | 13.28 | 13.38 | 70,983 | +0.10(+0.78%) |
Jun 07, 2016 | 13.27 | 13.29 | 13.10 | 13.28 | 45,809 | +0.00(+0.00%) |
Jun 06, 2016 | 13.02 | 13.38 | 13.02 | 13.28 | 35,734 | +0.22(+1.65%) |
Jun 03, 2016 | 13.30 | 13.30 | 12.98 | 13.06 | 30,828 | -0.23(-1.69%) |
Jun 02, 2016 | 13.11 | 13.28 | 13.02 | 13.28 | 67,578 | +0.17(+1.29%) |
Jun 01, 2016 | 12.85 | 13.20 | 12.70 | 13.12 | 31,127 | +0.21(+1.60%) |
May 31, 2016 | 12.91 | 13.17 | 12.83 | 12.91 | 36,741 | -0.07(-0.51%) |
May 27, 2016 | 13.05 | 12.98 | 12.98 | 12.98 | 18,666 | -0.04(-0.29%) |
May 26, 2016 | 12.66 | 13.20 | 12.52 | 13.01 | 40,620 | +0.33(+2.59%) |
May 25, 2016 | 12.94 | 13.02 | 12.61 | 12.68 | 52,804 | -0.28(-2.17%) |
May 24, 2016 | 12.79 | 13.30 | 12.79 | 12.97 | 60,322 | +0.35(+2.75%) |
May 23, 2016 | 12.73 | 12.96 | 12.56 | 12.62 | 45,640 | -0.16(-1.25%) |
May 20, 2016 | 12.61 | 12.88 | 12.38 | 12.78 | 39,381 | +0.26(+2.10%) |
May 19, 2016 | 12.73 | 12.86 | 12.43 | 12.52 | 145,757 | -0.28(-2.20%) |
May 18, 2016 | 12.63 | 12.92 | 12.55 | 12.80 | 43,156 | +0.14(+1.11%) |
May 17, 2016 | 12.83 | 13.07 | 12.38 | 12.66 | 142,426 | -0.18(-1.39%) |
May 16, 2016 | 12.61 | 12.98 | 12.52 | 12.83 | 93,067 | +0.19(+1.48%) |
May 13, 2016 | 12.40 | 12.76 | 12.26 | 12.65 | 144,190 | +0.22(+1.81%) |
May 12, 2016 | 12.69 | 12.79 | 12.08 | 12.42 | 151,630 | -0.21(-1.63%) |
May 11, 2016 | 12.60 | 12.85 | 12.38 | 12.63 | 126,631 | -0.03(-0.22%) |
May 10, 2016 | 12.70 | 12.96 | 12.45 | 12.66 | 70,659 | +0.05(+0.37%) |
May 09, 2016 | 11.92 | 12.66 | 11.76 | 12.61 | 128,934 | +0.59(+4.91%) |
May 06, 2016 | 11.94 | 12.16 | 11.47 | 12.02 | 207,874 | -0.52(-4.11%) |
May 05, 2016 | 12.67 | 13.05 | 12.50 | 12.53 | 96,507 | -0.13(-1.04%) |
May 04, 2016 | 12.69 | 12.75 | 12.53 | 12.67 | 83,047 | -0.12(-0.95%) |
May 03, 2016 | 12.56 | 12.90 | 12.38 | 12.79 | 85,520 | +0.09(+0.74%) |
May 02, 2016 | 12.05 | 12.80 | 12.02 | 12.69 | 100,748 | +0.75(+6.28%) |
Apr 29, 2016 | 11.91 | 11.97 | 11.78 | 11.94 | 27,082 | +0.03(+0.24%) |
Apr 28, 2016 | 11.82 | 12.10 | 11.82 | 11.92 | 44,258 | +0.02(+0.16%) |
Apr 27, 2016 | 11.76 | 11.99 | 11.64 | 11.90 | 45,978 | +0.07(+0.56%) |
Apr 26, 2016 | 11.27 | 11.87 | 11.11 | 11.83 | 72,284 | +0.59(+5.25%) |
Apr 25, 2016 | 11.23 | 11.27 | 11.16 | 11.24 | 36,659 | -0.01(-0.08%) |
Apr 22, 2016 | 11.24 | 11.25 | 11.21 | 11.25 | 23,935 | +0.02(+0.17%) |
Apr 21, 2016 | 11.11 | 11.33 | 11.11 | 11.23 | 40,520 | +0.02(+0.17%) |
Apr 20, 2016 | 10.97 | 11.25 | 10.97 | 11.21 | 56,739 | +0.21(+1.87%) |
Apr 19, 2016 | 10.83 | 11.19 | 10.41 | 11.01 | 131,553 | -0.03(-0.25%) |
Apr 18, 2016 | 10.72 | 11.10 | 10.72 | 11.03 | 37,386 | +0.23(+2.17%) |
Apr 15, 2016 | 10.77 | 10.87 | 10.73 | 10.80 | 52,921 | +0.03(+0.26%) |
Apr 14, 2016 | 10.76 | 10.84 | 10.76 | 10.77 | 71,287 | +0.01(+0.09%) |
Apr 13, 2016 | 10.46 | 10.83 | 10.31 | 10.76 | 55,589 | +0.34(+3.24%) |
Apr 12, 2016 | 10.68 | 10.74 | 10.28 | 10.43 | 158,872 | -0.27(-2.54%) |
Apr 11, 2016 | 10.90 | 10.99 | 10.68 | 10.70 | 51,632 | -0.11(-1.04%) |
Apr 08, 2016 | 10.88 | 11.13 | 10.76 | 10.81 | 52,094 | +0.01(+0.09%) |
Apr 07, 2016 | 10.81 | 11.04 | 10.65 | 10.80 | 108,840 | -0.10(-0.95%) |
Apr 06, 2016 | 11.05 | 11.06 | 10.87 | 10.90 | 45,316 | -0.14(-1.27%) |
Apr 05, 2016 | 11.04 | 11.32 | 11.01 | 11.04 | 62,748 | -0.01(-0.09%) |
Apr 04, 2016 | 10.80 | 11.12 | 10.78 | 11.05 | 102,173 | +0.26(+2.43%) |